News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Antero Resources Corporation (AR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

37.35

+1.33

(+3.69%)

At close: 04:00PM EDT

37.52

+0.17

(+0.46%)

After hours:

07:51PM EDT

Time period:

09 Aug 2021 - 09 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Aug 2022	36.98	38.06	36.80	37.35	37.35	5,350,000
08 Aug 2022	36.27	37.18	35.42	36.02	36.02	5,663,400
05 Aug 2022	35.00	38.00	34.96	36.67	36.67	5,191,300
04 Aug 2022	37.35	38.27	35.53	35.75	35.75	6,853,900
03 Aug 2022	38.05	38.52	36.09	37.90	37.90	7,426,800
02 Aug 2022	39.26	39.90	37.54	37.68	37.68	5,438,800
01 Aug 2022	38.56	39.52	37.95	39.29	39.29	5,576,800
29 July 2022	39.54	40.95	39.08	39.64	39.64	5,841,100
28 July 2022	40.02	40.15	37.52	38.58	38.58	9,106,700
27 July 2022	39.44	40.35	38.45	39.89	39.89	6,586,500
26 July 2022	40.08	40.36	38.52	39.34	39.34	7,792,800
25 July 2022	37.50	39.21	36.79	39.17	39.17	6,149,600
22 July 2022	37.09	37.92	36.53	36.74	36.74	5,903,100
21 July 2022	35.55	36.83	34.72	36.83	36.83	6,005,300
20 July 2022	34.49	36.91	34.28	36.70	36.70	5,901,800
19 July 2022	33.27	34.96	33.20	34.88	34.88	5,144,800
18 July 2022	33.70	35.03	33.47	33.64	33.64	7,603,800
15 July 2022	32.29	32.79	31.33	32.69	32.69	6,117,700
14 July 2022	31.58	32.14	30.63	31.82	31.82	8,462,100
13 July 2022	30.26	33.72	30.26	32.99	32.99	8,530,300
12 July 2022	30.05	31.20	29.76	30.66	30.66	4,723,500
11 July 2022	31.89	32.83	30.87	31.37	31.37	6,432,600
08 July 2022	32.14	32.15	30.71	31.00	31.00	6,471,500
07 July 2022	29.76	32.35	29.76	31.79	31.79	8,603,200
06 July 2022	28.89	29.88	27.58	28.83	28.83	10,130,900
05 July 2022	30.52	30.85	28.27	29.23	29.23	11,125,900
01 July 2022	31.08	31.46	29.97	30.74	30.74	9,526,300
30 June 2022	32.69	33.53	29.50	30.65	30.65	11,383,400
29 June 2022	35.36	35.76	33.20	33.48	33.48	6,381,700
28 June 2022	34.99	35.49	33.81	34.89	34.89	6,767,200
27 June 2022	32.63	34.84	31.93	34.05	34.05	8,494,500
24 June 2022	31.14	33.07	30.55	32.27	32.27	41,902,200
23 June 2022	33.49	33.80	29.87	30.74	30.74	12,320,700
22 June 2022	32.92	34.13	32.24	33.40	33.40	7,212,800
21 June 2022	35.01	35.45	33.74	34.71	34.71	8,999,200
17 June 2022	36.65	36.89	32.81	34.38	34.38	17,147,600
16 June 2022	38.50	39.62	36.24	36.92	36.92	9,981,500
15 June 2022	38.65	40.01	37.74	38.95	38.95	8,625,800
14 June 2022	42.88	43.16	36.80	38.04	38.04	16,997,500
13 June 2022	43.30	43.96	41.37	42.59	42.59	7,084,500
10 June 2022	45.09	45.96	43.65	45.08	45.08	6,668,000
09 June 2022	46.03	46.85	44.85	46.02	46.02	6,391,300
08 June 2022	48.58	48.80	45.84	46.93	46.93	7,943,300
07 June 2022	45.93	48.52	45.57	48.31	48.31	6,090,000
06 June 2022	45.70	46.40	44.93	46.23	46.23	6,210,000
03 June 2022	45.23	45.51	44.17	44.96	44.96	4,445,100
02 June 2022	44.37	45.42	44.04	45.09	45.09	6,245,100
01 June 2022	43.72	45.22	43.15	44.49	44.49	5,892,400
31 May 2022	45.50	46.68	42.32	42.88	42.88	9,234,100
27 May 2022	42.40	44.78	42.04	44.74	44.74	6,300,200
26 May 2022	41.89	44.50	41.78	42.96	42.96	9,237,900
25 May 2022	40.51	41.81	40.17	41.69	41.69	9,090,600
24 May 2022	38.62	40.12	38.22	40.05	40.05	11,218,400
23 May 2022	35.53	39.50	35.53	39.37	39.37	12,472,100
20 May 2022	35.26	35.91	34.16	35.28	35.28	7,776,600
19 May 2022	33.92	36.22	33.49	35.17	35.17	8,987,100
18 May 2022	36.30	36.36	34.01	34.80	34.80	12,952,800
17 May 2022	34.50	36.82	34.18	36.27	36.27	9,057,800
16 May 2022	33.00	34.83	32.90	33.94	33.94	7,037,300
13 May 2022	32.68	33.15	32.17	32.28	32.28	7,122,700
12 May 2022	32.54	33.33	31.32	32.18	32.18	8,187,600
11 May 2022	33.22	34.90	32.95	33.06	33.06	9,150,800
10 May 2022	32.81	33.65	30.94	32.71	32.71	10,861,200
09 May 2022	36.01	36.03	32.38	32.84	32.84	11,522,300
06 May 2022	37.80	38.14	36.21	36.99	36.99	7,016,200
05 May 2022	38.93	39.24	35.59	37.70	37.70	8,103,900
04 May 2022	38.07	38.95	37.17	38.66	38.66	9,306,800
03 May 2022	35.52	38.25	35.51	37.24	37.24	10,194,600
02 May 2022	34.80	35.73	33.64	35.16	35.16	9,566,100
29 Apr 2022	35.75	36.61	34.67	35.20	35.20	9,098,300
28 Apr 2022	34.00	36.92	32.22	35.87	35.87	17,313,600
27 Apr 2022	32.92	33.91	31.90	33.51	33.51	8,372,400
26 Apr 2022	32.80	33.75	32.30	32.57	32.57	8,479,700
25 Apr 2022	31.82	32.75	30.85	32.48	32.48	9,739,900
22 Apr 2022	34.11	34.87	32.54	32.86	32.86	6,657,700
21 Apr 2022	36.80	37.00	34.10	34.31	34.31	6,637,600
20 Apr 2022	36.24	36.77	35.22	36.39	36.39	5,874,800
19 Apr 2022	35.75	35.99	34.64	35.61	35.61	7,818,200
18 Apr 2022	35.77	37.34	35.66	36.28	36.28	8,306,800
14 Apr 2022	34.60	35.86	34.28	35.28	35.28	6,056,800
13 Apr 2022	33.92	34.75	33.48	34.62	34.62	6,609,200
12 Apr 2022	33.38	34.22	33.11	33.23	33.23	6,947,500
11 Apr 2022	33.14	33.23	32.38	32.77	32.77	5,911,900
08 Apr 2022	31.93	33.52	31.91	33.14	33.14	6,962,600
07 Apr 2022	32.01	32.33	30.60	31.52	31.52	7,009,800
06 Apr 2022	30.93	32.62	30.67	31.62	31.62	8,693,100
05 Apr 2022	31.65	32.35	30.40	30.42	30.42	6,226,900
04 Apr 2022	31.49	31.84	30.57	31.08	31.08	4,464,400
01 Apr 2022	30.37	31.58	30.36	31.07	31.07	5,057,300
31 Mar 2022	30.61	31.70	30.46	30.53	30.53	8,123,000
30 Mar 2022	31.58	31.85	30.38	30.49	30.49	5,859,600
29 Mar 2022	29.79	30.95	29.30	30.87	30.87	7,718,500
28 Mar 2022	30.41	31.28	30.20	31.07	31.07	6,463,800
25 Mar 2022	29.02	31.27	28.98	31.24	31.24	9,752,700
24 Mar 2022	28.65	29.75	28.39	29.02	29.02	7,145,700
23 Mar 2022	27.42	28.72	27.13	28.64	28.64	9,488,800
22 Mar 2022	26.73	27.15	26.04	27.14	27.14	8,239,400
21 Mar 2022	26.25	27.07	26.04	26.49	26.49	7,093,000
18 Mar 2022	26.00	26.18	25.45	25.60	25.60	9,366,400
17 Mar 2022	25.78	26.10	25.42	25.69	25.69	7,221,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,268.70-9.90(-0.14%)

ASX 2007,022.00-7.80(-0.11%)

AUD/USD0.6960-0.0008(-0.11%)

OIL90.13-0.37(-0.41%)

GOLD1,809.90-2.40(-0.13%)

BTC-AUD32,920.57-1,540.57(-4.47%)

News that makes you smarter and richer... For free.

Antero Resources Corporation (AR)

ALL ORDS
7,268.70
-9.90(-0.14%)

ASX 200
7,022.00
-7.80(-0.11%)

AUD/USD
0.6960
-0.0008(-0.11%)

OIL
90.13
-0.37(-0.41%)

GOLD
1,809.90
-2.40(-0.13%)

BTC-AUD
32,920.57
-1,540.57(-4.47%)